Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 103.74 | 105.22 | 102.63 | 104.76 | 826,940 | +0.72(+0.69%) |
May 29, 2014 | 103.23 | 104.55 | 102.97 | 104.04 | 683,333 | +0.85(+0.82%) |
May 28, 2014 | 101.89 | 103.73 | 101.20 | 103.19 | 1,114,724 | +1.18(+1.16%) |
May 27, 2014 | 101.94 | 102.91 | 101.39 | 102.01 | 421,836 | +0.29(+0.29%) |
May 23, 2014 | 101.00 | 101.72 | 101.72 | 101.72 | 484,800 | +0.62(+0.61%) |
May 22, 2014 | 100.76 | 101.36 | 100.46 | 101.10 | 260,790 | +0.26(+0.26%) |
May 21, 2014 | 101.24 | 101.52 | 100.30 | 100.84 | 518,788 | -0.12(-0.12%) |
May 20, 2014 | 101.70 | 102.02 | 100.86 | 100.96 | 1,001,860 | -1.36(-1.33%) |
May 19, 2014 | 101.44 | 102.67 | 101.44 | 102.32 | 743,454 | +0.42(+0.41%) |
May 16, 2014 | 100.70 | 102.21 | 100.01 | 101.90 | 1,495,983 | +1.03(+1.02%) |
May 15, 2014 | 99.32 | 101.00 | 98.53 | 100.87 | 1,707,988 | +0.87(+0.87%) |
May 14, 2014 | 104.00 | 104.50 | 99.98 | 100.00 | 4,837,718 | -11.45(-10.27%) |
May 13, 2014 | 111.91 | 112.98 | 111.20 | 111.45 | 1,178,278 | -0.63(-0.56%) |
May 12, 2014 | 114.11 | 114.12 | 111.31 | 112.08 | 832,402 | +1.51(+1.37%) |
May 09, 2014 | 109.81 | 110.67 | 108.74 | 110.57 | 442,201 | +0.53(+0.48%) |
May 08, 2014 | 109.71 | 112.42 | 108.95 | 110.04 | 742,953 | +2.30(+2.13%) |
May 07, 2014 | 108.53 | 108.93 | 105.87 | 107.74 | 542,714 | -0.69(-0.64%) |
May 06, 2014 | 108.46 | 109.19 | 108.17 | 108.43 | 602,030 | -0.13(-0.12%) |
May 05, 2014 | 107.67 | 109.10 | 106.89 | 108.56 | 421,256 | +0.56(+0.52%) |
May 02, 2014 | 108.03 | 109.47 | 107.04 | 108.00 | 263,722 | +0.46(+0.43%) |
May 01, 2014 | 106.72 | 108.27 | 106.59 | 107.54 | 233,506 | +0.89(+0.83%) |
Apr 30, 2014 | 106.83 | 107.22 | 105.69 | 106.65 | 556,161 | -0.15(-0.14%) |
Apr 29, 2014 | 106.37 | 107.96 | 106.20 | 106.80 | 482,406 | +0.43(+0.40%) |
Apr 28, 2014 | 106.85 | 107.90 | 104.25 | 106.37 | 572,614 | -0.62(-0.58%) |
Apr 25, 2014 | 108.64 | 108.83 | 106.68 | 106.99 | 382,209 | -1.75(-1.61%) |
Apr 24, 2014 | 108.66 | 109.49 | 107.05 | 108.74 | 363,188 | +0.46(+0.42%) |
Apr 23, 2014 | 109.51 | 109.51 | 108.13 | 108.28 | 229,232 | -1.06(-0.97%) |
Apr 22, 2014 | 107.98 | 109.71 | 107.35 | 109.34 | 579,324 | +2.00(+1.86%) |
Apr 21, 2014 | 108.90 | 109.42 | 107.15 | 107.34 | 406,532 | -2.08(-1.90%) |
Apr 17, 2014 | 106.69 | 109.42 | 109.42 | 109.42 | 742,300 | +2.92(+2.74%) |
Apr 16, 2014 | 107.59 | 108.36 | 106.27 | 106.50 | 921,908 | -0.47(-0.44%) |
Apr 15, 2014 | 107.52 | 108.40 | 105.38 | 106.97 | 560,731 | -0.17(-0.16%) |
Apr 14, 2014 | 107.91 | 108.68 | 106.19 | 107.14 | 428,605 | +0.28(+0.26%) |
Apr 11, 2014 | 106.45 | 107.60 | 105.90 | 106.86 | 823,814 | -0.63(-0.59%) |
Apr 10, 2014 | 108.88 | 110.06 | 106.51 | 107.49 | 544,976 | -1.24(-1.14%) |
Apr 09, 2014 | 110.00 | 110.31 | 108.31 | 108.73 | 808,547 | -0.75(-0.69%) |
Apr 08, 2014 | 109.58 | 110.59 | 108.76 | 109.48 | 1,145,224 | +0.20(+0.18%) |
Apr 07, 2014 | 114.29 | 114.80 | 109.25 | 109.28 | 883,345 | -5.07(-4.43%) |
Apr 04, 2014 | 118.10 | 118.69 | 114.23 | 114.35 | 642,668 | -3.20(-2.72%) |
Apr 03, 2014 | 118.50 | 119.05 | 116.97 | 117.55 | 446,558 | -0.39(-0.33%) |
Apr 02, 2014 | 118.61 | 119.35 | 117.29 | 117.94 | 444,440 | -0.39(-0.33%) |
Apr 01, 2014 | 116.96 | 118.57 | 116.93 | 118.33 | 430,583 | +1.76(+1.51%) |
Mar 31, 2014 | 117.87 | 117.87 | 115.95 | 116.57 | 506,886 | -0.37(-0.32%) |
Mar 28, 2014 | 116.00 | 117.95 | 116.00 | 116.94 | 285,806 | +1.27(+1.10%) |
Mar 27, 2014 | 116.70 | 117.31 | 115.44 | 115.67 | 497,511 | -1.13(-0.97%) |
Mar 26, 2014 | 118.14 | 118.95 | 116.59 | 116.80 | 633,560 | +0.00(+0.00%) |
Mar 25, 2014 | 117.67 | 118.21 | 116.22 | 116.80 | 483,934 | +0.03(+0.03%) |
Mar 24, 2014 | 118.99 | 119.49 | 116.60 | 116.77 | 837,254 | -2.65(-2.22%) |
Mar 21, 2014 | 120.41 | 120.41 | 118.42 | 119.42 | 1,016,151 | +0.41(+0.34%) |
Mar 20, 2014 | 119.65 | 120.23 | 118.72 | 119.01 | 563,755 | -1.22(-1.01%) |
Mar 19, 2014 | 118.85 | 120.79 | 117.43 | 120.23 | 1,455,479 | +2.19(+1.86%) |
Mar 18, 2014 | 113.29 | 118.07 | 111.76 | 118.04 | 2,316,491 | +5.20(+4.61%) |
Mar 17, 2014 | 113.00 | 114.08 | 112.36 | 112.84 | 578,376 | +0.41(+0.36%) |
Mar 14, 2014 | 112.73 | 113.83 | 112.25 | 112.43 | 1,106,752 | -0.71(-0.63%) |
Mar 13, 2014 | 115.55 | 116.31 | 112.31 | 113.14 | 750,093 | -2.23(-1.93%) |
Mar 12, 2014 | 114.66 | 115.62 | 113.62 | 115.37 | 537,112 | +0.37(+0.32%) |
Mar 11, 2014 | 116.27 | 116.73 | 114.65 | 115.00 | 821,368 | -1.54(-1.32%) |
Mar 10, 2014 | 116.37 | 117.24 | 115.36 | 116.54 | 434,124 | -0.24(-0.21%) |
Mar 07, 2014 | 117.52 | 118.80 | 116.50 | 116.78 | 704,268 | +0.18(+0.15%) |
Mar 06, 2014 | 115.06 | 117.04 | 114.31 | 116.60 | 902,496 | +2.07(+1.81%) |
Mar 05, 2014 | 113.67 | 114.69 | 112.60 | 114.53 | 868,340 | +1.03(+0.91%) |
Mar 04, 2014 | 114.06 | 114.44 | 112.80 | 113.50 | 1,005,887 | +0.41(+0.36%) |